| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | CNY | 4.8287 | 4.8761 | 4.734 | 4.8141 | 4.8141 | +0.015 (+0.30%) | 8,007,562 |
| 3 Aug 2007 | CNY | 4.7048 | 4.8615 | 4.6392 | 4.7996 | 4.7996 | +0.109 (+2.33%) | 11,269,426 |
| 2 Aug 2007 | CNY | 4.5846 | 4.7704 | 4.559 | 4.6902 | 4.6902 | +0.131 (+2.88%) | 7,915,125 |
| 1 Aug 2007 | CNY | 4.9016 | 4.949 | 4.5408 | 4.559 | 4.559 | -0.353 (-7.20%) | 13,480,303 |
| 31 Jul 2007 | CNY | 4.7376 | 4.9854 | 4.7376 | 4.9125 | 4.9125 | +0.117 (+2.43%) | 13,699,376 |
| 30 Jul 2007 | CNY | 4.6574 | 4.8542 | 4.6465 | 4.7959 | 4.7959 | +0.109 (+2.33%) | 11,671,277 |
| 27 Jul 2007 | CNY | 4.6283 | 4.734 | 4.5554 | 4.6866 | 4.6866 | +0.033 (+0.70%) | 8,160,398 |
| 26 Jul 2007 | CNY | 4.6319 | 4.7157 | 4.5918 | 4.6538 | 4.6538 | +0.029 (+0.63%) | 8,273,936 |
| 25 Jul 2007 | CNY | 4.457 | 4.6429 | 4.457 | 4.6246 | 4.6246 | +0.106 (+2.34%) | 6,720,179 |
| 24 Jul 2007 | CNY | 4.5882 | 4.6647 | 4.5117 | 4.519 | 4.519 | -0.066 (-1.43%) | 8,514,527 |
| 23 Jul 2007 | CNY | 4.3586 | 4.6137 | 4.3586 | 4.5846 | 4.5846 | +0.215 (+4.92%) | 9,367,928 |
| 20 Jul 2007 | CNY | 4.2675 | 4.395 | 4.2347 | 4.3695 | 4.3695 | +0.098 (+2.30%) | 6,725,747 |
| 19 Jul 2007 | CNY | 4.2274 | 4.2967 | 4.0999 | 4.2711 | 4.2711 | +0.084 (+2.00%) | 5,040,563 |
| 18 Jul 2007 | CNY | 4.2238 | 4.2675 | 4.1436 | 4.1873 | 4.1873 | -0.036 (-0.86%) | 3,219,474 |
| 17 Jul 2007 | CNY | 4.0999 | 4.2784 | 4.0999 | 4.2238 | 4.2238 | +0.109 (+2.66%) | 3,604,587 |
| 16 Jul 2007 | CNY | 4.1946 | 4.2456 | 4.0707 | 4.1144 | 4.1144 | -0.091 (-2.17%) | 3,657,579 |
| 13 Jul 2007 | CNY | 4.2821 | 4.344 | 4.1873 | 4.2055 | 4.2055 | -0.113 (-2.62%) | 2,664,975 |
| 12 Jul 2007 | CNY | 4.3076 | 4.355 | 4.2639 | 4.3185 | 4.3185 | +0.015 (+0.34%) | 3,441,368 |
| 11 Jul 2007 | CNY | 4.3513 | 4.3659 | 4.2347 | 4.3039 | 4.3039 | -0.047 (-1.09%) | 4,410,796 |
| 10 Jul 2007 | CNY | 4.2092 | 4.3513 | 4.0488 | 4.3513 | 4.3513 | +0.142 (+3.38%) | 6,493,511 |
| 9 Jul 2007 | CNY | 4.129 | 4.2857 | 4.129 | 4.2092 | 4.2092 | +0.055 (+1.32%) | 6,008,193 |
| 6 Jul 2007 | CNY | 3.914 | 4.2274 | 3.9104 | 4.1545 | 4.1545 | +0.24 (+6.14%) | 7,761,763 |
| 5 Jul 2007 | CNY | 4.0999 | 4.191 | 3.9104 | 3.914 | 3.914 | -0.317 (-7.49%) | 6,669,558 |
| 4 Jul 2007 | CNY | 4.3914 | 4.4461 | 4.2092 | 4.2311 | 4.2311 | -0.149 (-3.41%) | 4,070,896 |
| 3 Jul 2007 | CNY | 4.3367 | 4.4497 | 4.3003 | 4.3805 | 4.3805 | +0.044 (+1.01%) | 5,971,514 |
| 2 Jul 2007 | CNY | 4.191 | 4.355 | 4.1545 | 4.3367 | 4.3367 | +0.178 (+4.29%) | 6,475,093 |
| 29 Jun 2007 | CNY | 4.191 | 4.3987 | 4.0999 | 4.1582 | 4.1582 | -0.259 (-5.86%) | 8,194,692 |
| 28 Jun 2007 | CNY | 4.7741 | 4.7923 | 4.4169 | 4.4169 | 4.4169 | -0.357 (-7.48%) | 12,999,798 |
| 27 Jun 2007 | CNY | 4.5554 | 4.8287 | 4.5117 | 4.7741 | 4.7741 | +0.179 (+3.89%) | 17,162,685 |
| 26 Jun 2007 | CNY | 4.1545 | 4.5955 | 4.0816 | 4.5955 | 4.5955 | +0.419 (+10.03%) | 16,523,402 |
